Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2019 | 41.70 | 42.01 | 41.52 | 41.95 | 740,873 | +0.39(+0.94%) |
Jan 30, 2019 | 41.51 | 41.67 | 41.22 | 41.56 | 771,011 | +0.51(+1.24%) |
Jan 29, 2019 | 40.97 | 41.13 | 40.78 | 41.05 | 995,033 | +0.71(+1.76%) |
Jan 28, 2019 | 39.99 | 40.37 | 39.92 | 40.34 | 835,944 | +0.11(+0.27%) |
Jan 25, 2019 | 40.11 | 40.44 | 40.09 | 40.24 | 749,805 | -0.53(-1.30%) |
Jan 24, 2019 | 40.18 | 40.80 | 40.01 | 40.77 | 830,728 | +0.39(+0.97%) |
Jan 23, 2019 | 40.32 | 40.45 | 40.25 | 40.38 | 745,731 | +0.45(+1.12%) |
Jan 22, 2019 | 39.66 | 39.98 | 39.59 | 39.93 | 1,132,326 | -0.11(-0.27%) |
Jan 18, 2019 | 40.10 | 40.16 | 39.82 | 40.04 | 809,291 | +0.43(+1.09%) |
Jan 17, 2019 | 39.36 | 39.82 | 39.36 | 39.61 | 849,925 | -0.07(-0.17%) |
Jan 16, 2019 | 39.46 | 39.72 | 39.45 | 39.67 | 792,439 | +0.27(+0.68%) |
Jan 15, 2019 | 39.10 | 39.47 | 39.06 | 39.41 | 983,853 | +0.52(+1.33%) |
Jan 14, 2019 | 39.34 | 39.36 | 38.64 | 38.89 | 1,834,167 | -0.77(-1.94%) |
Jan 11, 2019 | 39.61 | 39.82 | 39.40 | 39.66 | 1,080,743 | +0.16(+0.41%) |
Jan 10, 2019 | 39.28 | 39.51 | 39.15 | 39.50 | 883,198 | +0.57(+1.46%) |
Jan 09, 2019 | 38.51 | 38.97 | 38.50 | 38.93 | 1,108,208 | +0.20(+0.52%) |
Jan 08, 2019 | 38.28 | 38.74 | 38.20 | 38.73 | 1,009,075 | +0.41(+1.06%) |
Jan 07, 2019 | 38.21 | 38.44 | 38.11 | 38.32 | 1,065,130 | -0.01(-0.02%) |
Jan 04, 2019 | 37.84 | 38.33 | 37.80 | 38.33 | 870,465 | +0.61(+1.61%) |
Jan 03, 2019 | 37.65 | 37.96 | 37.51 | 37.72 | 1,327,781 | +0.18(+0.49%) |
Jan 02, 2019 | 37.17 | 37.61 | 36.93 | 37.53 | 1,727,151 | +0.59(+1.60%) |
Dec 31, 2018 | 37.42 | 37.44 | 36.71 | 36.94 | 1,787,039 | -0.38(-1.01%) |
Dec 28, 2018 | 37.57 | 37.66 | 37.07 | 37.32 | 1,708,850 | +0.45(+1.21%) |
Dec 27, 2018 | 36.79 | 36.96 | 36.18 | 36.87 | 2,038,226 | -0.18(-0.50%) |
Dec 26, 2018 | 36.69 | 37.10 | 36.13 | 37.06 | 1,639,390 | +0.23(+0.63%) |
Dec 24, 2018 | 37.77 | 37.84 | 36.52 | 36.83 | 852,801 | -0.72(-1.93%) |
Dec 21, 2018 | 38.07 | 38.41 | 37.53 | 37.55 | 1,868,215 | -0.76(-1.99%) |
Dec 20, 2018 | 38.62 | 38.80 | 37.94 | 38.31 | 2,701,463 | +1.11(+2.98%) |
Dec 19, 2018 | 37.54 | 37.89 | 37.09 | 37.20 | 2,168,756 | +1.23(+3.42%) |
Dec 18, 2018 | 37.93 | 38.14 | 35.69 | 35.97 | 3,897,654 | -3.91(-9.81%) |
Dec 17, 2018 | 41.00 | 41.03 | 39.76 | 39.88 | 1,640,647 | -0.75(-1.86%) |
Dec 14, 2018 | 40.97 | 40.99 | 40.52 | 40.64 | 1,215,820 | -0.57(-1.38%) |
Dec 13, 2018 | 41.38 | 41.56 | 41.06 | 41.21 | 1,390,994 | +0.23(+0.56%) |
Dec 12, 2018 | 40.91 | 41.14 | 40.81 | 40.98 | 1,105,370 | +0.92(+2.29%) |
Dec 11, 2018 | 40.33 | 40.33 | 39.97 | 40.06 | 1,480,651 | +0.30(+0.76%) |
Dec 10, 2018 | 40.19 | 40.24 | 39.35 | 39.76 | 1,225,038 | -1.09(-2.68%) |
Dec 07, 2018 | 40.90 | 41.01 | 40.71 | 40.85 | 960,993 | +0.08(+0.21%) |
Dec 06, 2018 | 40.88 | 40.88 | 40.30 | 40.77 | 1,105,520 | -0.03(-0.08%) |
Dec 04, 2018 | 40.93 | 41.02 | 40.62 | 40.80 | 1,201,144 | -0.08(-0.19%) |
Dec 03, 2018 | 40.79 | 41.01 | 40.73 | 40.88 | 925,883 | -0.28(-0.67%) |
Nov 30, 2018 | 41.08 | 41.17 | 40.85 | 41.15 | 746,169 | +0.16(+0.39%) |
Nov 29, 2018 | 41.14 | 41.28 | 40.95 | 40.99 | 729,027 | -0.27(-0.65%) |
Nov 28, 2018 | 41.48 | 41.55 | 41.17 | 41.26 | 732,971 | -0.08(-0.20%) |
Nov 27, 2018 | 41.23 | 41.48 | 41.19 | 41.35 | 768,368 | +0.22(+0.52%) |
Nov 26, 2018 | 41.11 | 41.18 | 40.87 | 41.13 | 945,576 | +0.62(+1.54%) |
Nov 23, 2018 | 40.39 | 40.60 | 40.28 | 40.51 | 624,470 | -0.56(-1.37%) |
Nov 21, 2018 | 41.07 | 41.07 | 41.07 | 0 | +0.06(+0.15%) | |
Nov 20, 2018 | 41.14 | 41.19 | 40.82 | 41.01 | 1,820,986 | +0.56(+1.38%) |
Nov 19, 2018 | 40.17 | 40.48 | 40.08 | 40.45 | 1,270,994 | +0.34(+0.85%) |
Nov 16, 2018 | 40.10 | 40.21 | 39.90 | 40.11 | 936,830 | -0.38(-0.95%) |
Nov 15, 2018 | 40.66 | 40.80 | 40.37 | 40.49 | 1,678,589 | -1.63(-3.87%) |
Nov 14, 2018 | 42.55 | 42.56 | 42.08 | 42.12 | 1,491,153 | +0.12(+0.29%) |
Nov 13, 2018 | 42.08 | 42.18 | 41.80 | 42.00 | 941,227 | -0.03(-0.07%) |
Nov 12, 2018 | 41.96 | 42.29 | 41.91 | 42.03 | 871,887 | +0.20(+0.47%) |
Nov 09, 2018 | 42.15 | 42.38 | 41.68 | 41.84 | 974,055 | +0.05(+0.13%) |
Nov 08, 2018 | 42.17 | 42.23 | 41.70 | 41.78 | 539,493 | -0.23(-0.54%) |
Nov 07, 2018 | 41.93 | 42.02 | 41.68 | 42.01 | 610,666 | +0.33(+0.80%) |
Nov 06, 2018 | 41.47 | 41.72 | 41.31 | 41.68 | 707,056 | +0.34(+0.82%) |
Nov 05, 2018 | 41.10 | 41.53 | 41.09 | 41.34 | 781,592 | +0.66(+1.61%) |
Nov 02, 2018 | 40.73 | 40.87 | 40.55 | 40.68 | 931,929 | -0.44(-1.06%) |